U.S. markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
628.16-46.74 (-6.93%)
Al cierre: 04:00PM EDT
634.50 +6.34 (+1.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:970.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527C009700002022-05-24 1:04PM EDT2022-05-270.020.020.05-0.01-33.33%61386157.03%
TSLA220603C009700002022-05-24 11:24AM EDT2022-06-030.090.060.16-0.03-25.00%3311995.41%
TSLA220610C009700002022-05-24 12:53PM EDT2022-06-100.210.140.28-0.34-61.82%544978.27%
TSLA220617C009700002022-05-24 11:06AM EDT2022-06-170.670.440.54-0.20-22.99%2313472.80%
TSLA220624C009700002022-05-24 3:53PM EDT2022-06-240.810.670.97-0.66-44.90%32968.60%
TSLA220701C009700002022-05-24 10:58AM EDT2022-07-011.791.141.71-0.63-26.03%32567.27%
TSLA220715C009700002022-05-24 12:44PM EDT2022-07-153.422.923.25-1.23-26.45%67065.66%
TSLA220916C009700002022-05-23 3:29PM EDT2022-09-1622.4015.5016.800.00-56965.06%
TSLA221216C009700002022-05-24 3:55PM EDT2022-12-1638.0037.4539.20-38.20-50.13%36865.01%
TSLA240119C009700002022-05-24 9:47AM EDT2024-01-19131.87116.00130.00-1.53-1.15%14665.96%
TSLA240621C009700002022-05-24 12:12PM EDT2024-06-21160.00143.95156.00-10.00-5.88%11266.36%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TSLA220527P009700002022-05-24 9:59AM EDT2022-05-27335.82340.65342.70+11.32+3.49%37222.07%
TSLA220603P009700002022-05-24 3:45PM EDT2022-06-03338.31340.45342.90+29.31+9.49%1587125.39%
TSLA220610P009700002022-05-20 3:18PM EDT2022-06-10328.86340.40343.000.00-92597.49%
TSLA220617P009700002022-05-24 12:17PM EDT2022-06-17318.81340.50343.15+19.25+6.43%58083.61%
TSLA220624P009700002022-05-20 3:47PM EDT2022-06-24337.60340.35343.75+17.50+5.47%11058.20%
TSLA220701P009700002022-05-19 9:50AM EDT2022-07-01278.64340.75344.150.00-8859.64%
TSLA220715P009700002022-05-23 1:12PM EDT2022-07-15307.40342.05345.300.00-33259.97%
TSLA220916P009700002022-05-19 1:54PM EDT2022-09-16288.46352.10356.500.00-119060.51%
TSLA221216P009700002022-05-24 3:47PM EDT2022-12-16368.35368.80374.45+19.70+5.65%101559.26%
TSLA240119P009700002022-05-16 10:36AM EDT2024-01-19371.25422.40439.500.00-1211155.35%
TSLA240621P009700002022-05-16 3:41PM EDT2024-06-21398.52439.35456.000.00-2454.16%